| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 396 | 398 | 395 | 396 | 18,600 | 0 | 100% | 100% | 162% | -- | 101% | 101% | 104% | 97% | 100% |
| 20250121 | 396 | 399 | 396 | 398 | 4,300 | 2 | 101% | 101% | 23% | ▲ | 100% | 101% | 104% | 98% | 101% |
| 20250122 | 398 | 399 | 397 | 398 | 9,000 | 0 | 100% | 100% | 209% | -- | 100% | 100% | 104% | 98% | 101% |
| 20250123 | 398 | 400 | 398 | 399 | 5,000 | 1 | 100% | 100% | 56% | ▲ | 100% | 100% | 103% | 98% | 101% |
| 20250124 | 400 | 400 | 398 | 400 | 12,600 | 1 | 100% | 100% | 252% | ▲▲ | 100% | 100% | 103% | 98% | 101% |
| 20250127 | 401 | 401 | 399 | 400 | 6,500 | 0 | 100% | 100% | 52% | -- | 100% | 100% | 103% | 98% | 101% |
| 20250128 | 400 | 400 | 395 | 398 | 13,000 | -2 | 100% | 100% | 200% | ▼ | 100% | 101% | 103% | 98% | 101% |
| 20250129 | 399 | 400 | 398 | 399 | 11,200 | 1 | 100% | 100% | 86% | ▲ | 96% | 101% | 104% | 98% | 101% |
| 20250130 | 398 | 401 | 383 | 383 | 155,500 | -16 | 96% | 96% | 1388% | ▼ | 102% | 103% | 105% | 94% | 100% |
| 20250131 | 393 | 399 | 393 | 399 | 26,900 | 16 | 104% | 102% | 17% | ▲ | 100% | 101% | 103% | 98% | 104% |
| 20250203 | 399 | 400 | 396 | 400 | 12,500 | 1 | 100% | 100% | 46% | ▲▲ | 101% | 101% | 103% | 98% | 104% |
| 20250204 | 400 | 403 | 399 | 402 | 6,200 | 2 | 101% | 101% | 50% | ▲▲▲ | 100% | 100% | 102% | 99% | 105% |
| 20250205 | 404 | 405 | 398 | 403 | 9,800 | 1 | 100% | 100% | 158% | ▲▲▲▲ | 100% | 101% | 102% | 99% | 105% |
| 20250206 | 403 | 404 | 400 | 401 | 3,400 | -2 | 100% | 100% | 35% | ▼ | 99% | 102% | 113% | 99% | 105% |
| 20250207 | 403 | 403 | 400 | 400 | 2,800 | -1 | 100% | 99% | 82% | ▼▼ | 101% | 102% | 113% | 99% | 104% |
| 20250210 | 401 | 406 | 400 | 405 | 9,400 | 5 | 101% | 101% | 336% | ▲ | 99% | 101% | 112% | 100% | 106% |
| 20250212 | 406 | 406 | 402 | 402 | 6,400 | -3 | 99% | 99% | 68% | ▼ | 100% | 102% | 113% | 99% | 105% |
| 20250213 | 404 | 406 | 404 | 406 | 4,300 | 4 | 101% | 100% | 67% | ▲ | 101% | 101% | 112% | 100% | 106% |
| 20250214 | 406 | 410 | 405 | 410 | 16,500 | 4 | 101% | 101% | 384% | ▲▲ | 100% | 100% | 111% | 100% | 107% |
| 20250217 | 410 | 413 | 407 | 408 | 18,500 | -2 | 100% | 100% | 112% | ▼ | 101% | 100% | 112% | 100% | 107% |
| 20250218 | 408 | 412 | 408 | 412 | 11,000 | 4 | 101% | 101% | 59% | ▲ | 100% | 99% | 110% | 100% | 108% |
| 20250219 | 413 | 413 | 409 | 411 | 8,400 | -1 | 100% | 100% | 76% | ▼ | 100% | 99% | 110% | 100% | 107% |
| 20250220 | 412 | 412 | 406 | 410 | 17,900 | -1 | 100% | 100% | 213% | ▼▼ | 100% | 100% | 109% | 100% | 107% |
| 20250225 | 409 | 409 | 407 | 407 | 7,000 | -3 | 99% | 100% | 39% | ▼▼▼ | 100% | 101% | 109% | 99% | 106% |
| 20250226 | 407 | 408 | 406 | 407 | 5,800 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 110% | 99% | 106% |
| 20250227 | 407 | 409 | 406 | 406 | 3,800 | -1 | 100% | 100% | 66% | ▼ | 100% | 101% | 110% | 99% | 106% |
| 20250228 | 407 | 410 | 407 | 407 | 13,200 | 1 | 100% | 100% | 347% | ▲ | 100% | 100% | 108% | 99% | 106% |
| 20250303 | 412 | 412 | 409 | 411 | 3,800 | 4 | 101% | 100% | 29% | ▲▲ | 99% | 110% | 108% | 100% | 107% |
| 20250304 | 412 | 412 | 409 | 409 | 3,800 | -2 | 100% | 99% | 100% | ▼ | 100% | 111% | 109% | 99% | 103% |
| 20250305 | 410 | 410 | 408 | 408 | 6,500 | -1 | 100% | 100% | 171% | ▼▼ | 99% | 108% | 108% | 99% | 102% |
| 20250306 | 413 | 413 | 408 | 410 | 5,400 | 2 | 100% | 99% | 83% | ▲ | 101% | 108% | 109% | 100% | 103% |
| 20250307 | 410 | 413 | 410 | 413 | 3,100 | 3 | 101% | 101% | 57% | ▲▲ | 99% | 96% | 97% | 100% | 103% |
| 20250310 | 460 | 464 | 445 | 455 | 544,000 | 42 | 110% | 99% | 17548% | ▲▲▲ | 100% | 100% | 101% | 100% | 114% |
| 20250311 | 443 | 454 | 441 | 445 | 90,100 | -10 | 98% | 100% | 17% | ▼ | 100% | 99% | 100% | 98% | 111% |
| 20250312 | 445 | 447 | 443 | 443 | 23,200 | -2 | 100% | 100% | 26% | ▼▼ | 99% | 99% | 98% | 97% | 110% |
| 20250313 | 447 | 447 | 441 | 442 | 28,600 | -1 | 100% | 99% | 123% | ▼▼▼ | 99% | 100% | 98% | 97% | 110% |
| 20250314 | 446 | 446 | 442 | 442 | 12,400 | 0 | 100% | 99% | 43% | -- | 100% | 100% | 98% | 97% | 109% |
| 20250317 | 443 | 445 | 440 | 441 | 24,700 | -1 | 100% | 100% | 199% | ▼ | 99% | 100% | 96% | 97% | 109% |
| 20250318 | 445 | 445 | 442 | 442 | 9,600 | 1 | 100% | 99% | 39% | ▲ | 100% | 100% | 97% | 97% | 109% |
| 20250319 | 442 | 444 | 442 | 444 | 11,900 | 2 | 100% | 100% | 124% | ▲▲ | 100% | 100% | 97% | 98% | 109% |
| 20250321 | 444 | 445 | 443 | 443 | 11,800 | -1 | 100% | 100% | 99% | ▼ | 100% | 100% | 97% | 97% | 109% |
| 20250324 | 445 | 446 | 443 | 444 | 14,800 | 1 | 100% | 100% | 125% | ▲ | 99% | 98% | 96% | 98% | 109% |
| 20250325 | 446 | 446 | 442 | 443 | 11,500 | -1 | 100% | 99% | 78% | ▼ | 100% | 98% | 97% | 97% | 109% |
| 20250326 | 444 | 447 | 443 | 444 | 9,400 | 1 | 100% | 100% | 82% | ▲ | 100% | 97% | 96% | 98% | 109% |
| 20250327 | 446 | 448 | 444 | 446 | 21,300 | 2 | 100% | 100% | 227% | ▲▲ | 100% | 98% | 99% | 98% | 110% |
| 20250328 | 434 | 440 | 428 | 436 | 19,800 | -10 | 98% | 100% | 93% | ▼ | 101% | 98% | 99% | 96% | 107% |
| 20250331 | 433 | 442 | 428 | 436 | 13,100 | 0 | 100% | 101% | 66% | -- | 100% | 96% | 99% | 96% | 107% |
| 20250401 | 435 | 436 | 433 | 434 | 4,000 | -2 | 100% | 100% | 31% | ▼ | 98% | 97% | 99% | 95% | 106% |
| 20250402 | 433 | 433 | 426 | 426 | 7,500 | -8 | 98% | 98% | 188% | ▼▼ | 100% | 100% | 102% | 94% | 104% |
| 20250403 | 422 | 428 | 422 | 423 | 6,500 | -3 | 99% | 100% | 87% | ▼▼▼ | 100% | 103% | 0% | 93% | 103% |
| 20250404 | 414 | 420 | 406 | 412 | 13,000 | -11 | 97% | 100% | 200% | ▼▼▼▼ | 105% | 107% | 0% | 91% | 100% |
| 20250408 | 398 | 421 | 398 | 418 | 10,000 | 6 | 101% | 105% | 77% | ▲ | 98% | 100% | 0% | 92% | 101% |
| 20250409 | 423 | 423 | 415 | 416 | 9,900 | -2 | 100% | 98% | 99% | ▼ | 99% | 100% | 0% | 93% | 101% |
| 20250410 | 428 | 428 | 422 | 422 | 10,700 | 6 | 101% | 99% | 108% | ▲ | 101% | 101% | 0% | 95% | 102% |
| 20250411 | 422 | 432 | 414 | 425 | 27,200 | 3 | 101% | 101% | 254% | ▲▲ | 100% | 101% | 0% | 95% | 103% |
| 20250414 | 425 | 426 | 422 | 425 | 3,900 | 0 | 100% | 100% | 14% | -- | 100% | 102% | 0% | 95% | 103% |
| 20250415 | 423 | 428 | 422 | 425 | 9,100 | 0 | 100% | 100% | 233% | -- | 100% | 0% | 0% | 95% | 103% |
| 20250416 | 425 | 428 | 425 | 426 | 3,000 | 1 | 100% | 100% | 33% | ▲ | 100% | 0% | 0% | 96% | 103% |
| 20250417 | 427 | 428 | 426 | 428 | 1,800 | 2 | 100% | 100% | 60% | ▲▲ | 100% | 0% | 0% | 96% | 104% |
| 20250418 | 428 | 433 | 426 | 430 | 11,500 | 2 | 100% | 100% | 639% | ▲▲▲ | % | % | % | 96% | 104% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 3,400 | 44,900 | 0 | 29,100 | 3,400 | 15,800 |
| 2025-04-04 | 4,800 | 47,600 | 0 | 32,600 | 4,800 | 15,000 |
| 2025-03-28 | 5,700 | 50,300 | 0 | 31,500 | 5,700 | 18,800 |
| 2025-03-21 | 9,500 | 61,900 | 0 | 41,300 | 9,500 | 20,600 |
| 2025-03-14 | 19,300 | 72,900 | 0 | 42,400 | 19,300 | 30,500 |
| 2025-03-07 | 8,000 | 45,200 | 0 | 17,600 | 8,000 | 27,600 |
| 2025-02-28 | 6,900 | 48,900 | 0 | 17,600 | 6,900 | 31,300 |
| 2025-02-21 | 5,500 | 49,100 | 0 | 17,800 | 5,500 | 31,300 |
| 2025-02-14 | 4,500 | 54,100 | 0 | 20,300 | 4,500 | 33,800 |
| 2025-02-07 | 3,800 | 54,300 | 0 | 20,500 | 3,800 | 33,800 |
| 2025-01-31 | 3,500 | 61,100 | 0 | 23,800 | 3,500 | 37,300 |
| 2025-01-24 | 3,300 | 45,600 | 0 | 19,400 | 3,300 | 26,200 |
| 2025-01-17 | 2,400 | 45,100 | 0 | 19,600 | 2,400 | 25,500 |
| 2025-01-10 | 1,200 | 47,700 | 0 | 24,400 | 1,200 | 23,300 |
| 2024-12-27 | 600 | 48,500 | 0 | 22,700 | 600 | 25,800 |
| 2024-12-20 | 3,400 | 50,300 | 0 | 21,800 | 3,400 | 28,500 |
| 2024-12-13 | 3,400 | 45,700 | 0 | 21,000 | 3,400 | 24,700 |
| 2024-12-06 | 3,600 | 44,100 | 0 | 19,700 | 3,600 | 24,400 |
| 2024-11-29 | 4,800 | 40,300 | 0 | 17,900 | 4,800 | 22,400 |
| 2024-11-22 | 4,600 | 39,400 | 0 | 17,800 | 4,600 | 21,600 |
| 2024-11-15 | 4,200 | 38,200 | 0 | 17,000 | 4,200 | 21,200 |
| 2024-11-08 | 6,200 | 44,600 | 0 | 20,800 | 6,200 | 23,800 |
| 2024-11-01 | 6,900 | 41,800 | 0 | 22,100 | 6,900 | 19,700 |
| 2024-10-25 | 8,400 | 32,700 | 0 | 15,000 | 8,400 | 17,700 |
| 2024-10-18 | 8,300 | 30,200 | 0 | 15,400 | 8,300 | 14,800 |
| 2024-10-11 | 8,900 | 30,500 | 0 | 15,500 | 8,900 | 15,000 |
| 2024-10-04 | 10,300 | 25,900 | 0 | 15,300 | 10,300 | 10,600 |
| 2024-09-27 | 16,900 | 22,000 | 0 | 15,400 | 16,900 | 6,600 |
| 2024-09-20 | 28,600 | 27,700 | 13,400 | 15,900 | 15,200 | 11,800 |
| 2024-09-13 | 22,300 | 28,400 | 13,400 | 15,600 | 8,900 | 12,800 |
| 2024-09-06 | 14,800 | 32,700 | 12,000 | 19,200 | 2,800 | 13,500 |
| 2024-08-30 | 1,600 | 42,700 | 0 | 19,200 | 1,600 | 23,500 |
| 2024-08-23 | 1,400 | 57,500 | 0 | 23,000 | 1,400 | 34,500 |
| 2024-08-16 | 1,300 | 57,400 | 0 | 20,900 | 1,300 | 36,500 |
| 2024-08-09 | 2,100 | 44,100 | 0 | 19,900 | 2,100 | 24,200 |
| 2024-08-02 | 1,700 | 43,100 | 0 | 19,900 | 1,700 | 23,200 |
| 2024-07-26 | 1,800 | 47,200 | 0 | 19,900 | 1,800 | 27,300 |
| 2024-07-19 | 1,800 | 60,600 | 0 | 21,700 | 1,800 | 38,900 |
| 2024-07-12 | 2,200 | 60,800 | 0 | 22,100 | 2,200 | 38,700 |
| 2024-07-05 | 2,300 | 62,100 | 0 | 22,500 | 2,300 | 39,600 |
| 2024-06-28 | 1,800 | 64,100 | 0 | 24,400 | 1,800 | 39,700 |
| 2024-06-21 | 1,500 | 60,800 | 0 | 23,700 | 1,500 | 37,100 |
| 2024-06-14 | 2,500 | 63,900 | 0 | 25,300 | 2,500 | 38,600 |
| 2024-06-07 | 2,500 | 64,200 | 0 | 23,700 | 2,500 | 40,500 |
| 2024-05-31 | 2,600 | 63,100 | 0 | 22,700 | 2,600 | 40,400 |
| 2024-05-24 | 1,500 | 66,600 | 0 | 27,200 | 1,500 | 39,400 |
| 2024-05-17 | 1,400 | 65,300 | 0 | 26,500 | 1,400 | 38,800 |
| 2024-05-10 | 1,500 | 60,300 | 0 | 24,200 | 1,500 | 36,100 |
| 2024-05-02 | 1,200 | 59,300 | 0 | 23,900 | 1,200 | 35,400 |
| 2024-04-26 | 1,300 | 58,800 | 0 | 24,000 | 1,300 | 34,800 |
| 2024-04-19 | 1,400 | 56,700 | 0 | 21,900 | 1,400 | 34,800 |
| 2024-04-12 | 1,400 | 56,600 | 0 | 22,000 | 1,400 | 34,600 |
| 2024-04-05 | 3,400 | 54,500 | 0 | 21,500 | 3,400 | 33,000 |
| 2024-03-29 | 1,400 | 54,300 | 0 | 20,900 | 1,400 | 33,400 |
| 2024-03-22 | 2,000 | 63,100 | 0 | 20,600 | 2,000 | 42,500 |
| 2024-03-15 | 1,500 | 59,300 | 0 | 20,100 | 1,500 | 39,200 |
| 2024-03-08 | 1,500 | 61,600 | 0 | 21,600 | 1,500 | 40,000 |
| 2024-03-01 | 1,000 | 62,800 | 0 | 23,400 | 1,000 | 39,400 |
| 2024-02-22 | 1,500 | 61,000 | 0 | 25,800 | 1,500 | 35,200 |
| 2024-02-16 | 2,100 | 58,500 | 0 | 26,600 | 2,100 | 31,900 |
| 2024-02-09 | 2,200 | 60,200 | 0 | 28,200 | 2,200 | 32,000 |
| 2024-02-02 | 900 | 40,300 | 0 | 26,900 | 900 | 13,400 |
| 2024-01-26 | 1,200 | 38,600 | 0 | 24,200 | 1,200 | 14,400 |
| 2024-01-19 | 1,200 | 38,500 | 0 | 25,400 | 1,200 | 13,100 |
| 2024-01-12 | 2,000 | 37,300 | 0 | 25,200 | 2,000 | 12,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250307 | 16:00 | 富士ピー・エス | 固定資産の譲渡及び特別利益の計上による業績予想の修正に関するお知らせ |
| 20250214 | 16:00 | 富士ピー・エス | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250214 | 16:00 | 富士ピー・エス | 役員の異動に関するお知らせ |
| 20241119 | 11:00 | 富士ピー・エス | 株式報酬制度のため設定した信託の受託者が行う当社株式の終値取引（ToSTNeT-２）による取得結果に関するお知らせ |
| 20241118 | 17:00 | 富士ピー・エス | 株式報酬制度のため設定した信託の受託者が行う当社株式の終値取引（ToSTNeT-２）による買付けに関するお知らせ |
| 20241108 | 17:00 | 富士ピー・エス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 17:00 | 富士ピー・エス | 2025年３月期 第２四半期（中間期）決算説明資料 |
| 20241108 | 17:00 | 富士ピー・エス | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20240809 | 16:00 | 富士ピー・エス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240524 | 16:00 | 富士ピー・エス | 剰余金の配当に関するお知らせ |
| 20240515 | 16:00 | 富士ピー・エス | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 16:00 | 富士ピー・エス | 2024年３月期 決算説明資料 |
| 20240515 | 16:00 | 富士ピー・エス | 2024年３月期 配当予想の修正に関するお知らせ |
| 20240515 | 16:00 | 富士ピー・エス | 支配株主等に関する事項について |
| 20240515 | 16:00 | 富士ピー・エス | 役員の異動に関するお知らせ |
| 20240515 | 16:00 | 富士ピー・エス | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240209 | 16:00 | 富士ピー・エス | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 16:00 | 富士ピー・エス | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1848 | 2 | 第72回定時株主総会決議ご通知 | 2024-06-21 22:47:45 |
| 1848 | 2 | 第72回定時株主総会招集ご通知に際してのその他の電子提供措置事項 | 2024-06-21 12:18:15 |
| 1848 | 2 | 第72回定時株主総会招集ご通知 | 2024-06-21 12:18:14 |
| 1848 | 2 | 「第72回定時株主総会招集ご通知」の一部訂正について | 2024-06-21 12:18:13 |
| 1848 | 2 | 配当状況｜IR情報｜株式会社富士ピー・エス | 2024-06-18 10:43:18 |
| 1848 | 2 | 株主総会｜IR情報｜株式会社富士ピー・エス | 2024-06-18 10:43:17 |
| 1848 | 2 | 株主優待｜IR情報｜株式会社富士ピー・エス | 2024-06-18 10:43:16 |
| 1848 | 2 | 内部統制システム｜IR情報｜株式会社富士ピー・エス | 2024-06-18 10:43:15 |
| 1848 | 2 | コーポレート・ガバナンス｜IR情報｜株式会社富士ピー・エス | 2024-06-18 10:43:14 |
| 1848 | 2 | 中期経営計画｜IR情報｜株式会社富士ピー・エス | 2024-06-18 10:43:13 |